Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 12.08 | 12.15 | 11.65 | 11.66 | 277,611 | -0.41(-3.37%) |
Feb 28, 2012 | 12.12 | 12.21 | 11.94 | 12.06 | 167,221 | -0.07(-0.58%) |
Feb 27, 2012 | 12.04 | 12.29 | 11.86 | 12.13 | 133,499 | -0.09(-0.70%) |
Feb 24, 2012 | 12.31 | 12.34 | 12.10 | 12.22 | 126,696 | -0.12(-0.94%) |
Feb 23, 2012 | 12.03 | 12.43 | 11.90 | 12.33 | 147,760 | +0.34(+2.84%) |
Feb 22, 2012 | 11.96 | 12.11 | 11.87 | 11.99 | 128,359 | -0.02(-0.12%) |
Feb 21, 2012 | 12.08 | 12.19 | 11.89 | 12.01 | 117,640 | -0.06(-0.46%) |
Feb 17, 2012 | 12.21 | 12.25 | 12.06 | 12.06 | 156,429 | -0.13(-1.07%) |
Feb 16, 2012 | 11.95 | 12.22 | 11.93 | 12.19 | 185,522 | +0.25(+2.10%) |
Feb 15, 2012 | 12.13 | 12.14 | 11.78 | 11.94 | 179,373 | -0.11(-0.92%) |
Feb 14, 2012 | 12.23 | 12.30 | 11.95 | 12.05 | 174,237 | -0.29(-2.32%) |
Feb 13, 2012 | 12.48 | 12.51 | 12.28 | 12.34 | 178,151 | +0.07(+0.57%) |
Feb 10, 2012 | 12.30 | 12.41 | 12.19 | 12.27 | 121,891 | -0.26(-2.08%) |
Feb 09, 2012 | 12.68 | 12.68 | 12.43 | 12.53 | 84,345 | -0.10(-0.75%) |
Feb 08, 2012 | 12.76 | 12.84 | 12.42 | 12.62 | 122,794 | -0.07(-0.51%) |
Feb 07, 2012 | 12.82 | 12.84 | 12.60 | 12.69 | 136,681 | -0.21(-1.59%) |
Feb 06, 2012 | 13.03 | 13.14 | 12.80 | 12.90 | 118,137 | -0.29(-2.21%) |
Feb 03, 2012 | 13.08 | 13.42 | 12.99 | 13.19 | 220,873 | +0.35(+2.74%) |
Feb 02, 2012 | 12.63 | 12.97 | 12.58 | 12.84 | 262,949 | +0.24(+1.87%) |
Feb 01, 2012 | 12.53 | 12.68 | 12.37 | 12.60 | 335,334 | +0.23(+1.87%) |
Jan 31, 2012 | 12.49 | 12.54 | 12.25 | 12.37 | 150,266 | +0.01(+0.08%) |
Jan 30, 2012 | 12.26 | 12.49 | 12.25 | 12.36 | 100,779 | -0.06(-0.44%) |
Jan 27, 2012 | 12.27 | 12.47 | 12.27 | 12.41 | 81,211 | +0.07(+0.53%) |
Jan 26, 2012 | 12.54 | 12.54 | 12.28 | 12.35 | 136,011 | -0.12(-0.97%) |
Jan 25, 2012 | 12.31 | 12.49 | 12.15 | 12.47 | 98,199 | +0.09(+0.73%) |
Jan 24, 2012 | 12.06 | 12.43 | 12.02 | 12.38 | 126,782 | +0.20(+1.61%) |
Jan 23, 2012 | 12.43 | 12.43 | 11.96 | 12.18 | 93,951 | -0.25(-2.02%) |
Jan 20, 2012 | 12.31 | 12.53 | 12.21 | 12.43 | 186,333 | +0.14(+1.14%) |
Jan 19, 2012 | 12.43 | 12.43 | 12.22 | 12.29 | 296,468 | -0.09(-0.73%) |
Jan 18, 2012 | 12.14 | 12.38 | 12.12 | 12.38 | 172,407 | +0.27(+2.24%) |
Jan 17, 2012 | 12.05 | 12.25 | 11.99 | 12.11 | 180,079 | +0.23(+1.94%) |
Jan 13, 2012 | 11.75 | 12.07 | 11.72 | 11.88 | 110,619 | -0.09(-0.75%) |
Jan 12, 2012 | 11.77 | 12.00 | 11.63 | 11.97 | 139,181 | +0.25(+2.14%) |
Jan 11, 2012 | 11.57 | 11.84 | 11.55 | 11.72 | 170,909 | +0.07(+0.56%) |
Jan 10, 2012 | 11.61 | 11.73 | 11.55 | 11.66 | 108,824 | +0.27(+2.38%) |
Jan 09, 2012 | 11.58 | 11.58 | 11.34 | 11.39 | 141,853 | -0.16(-1.35%) |
Jan 06, 2012 | 11.68 | 11.68 | 11.41 | 11.54 | 121,419 | -0.13(-1.12%) |
Jan 05, 2012 | 11.43 | 11.73 | 11.30 | 11.67 | 108,637 | +0.14(+1.22%) |
Jan 04, 2012 | 11.48 | 11.62 | 11.39 | 11.53 | 95,376 | +0.39(+3.47%) |
Dec 30, 2011 | 11.38 | 11.38 | 11.14 | 11.14 | 114,558 | -0.23(-2.03%) |
Dec 29, 2011 | 11.22 | 11.42 | 11.18 | 11.38 | 70,911 | +0.22(+1.98%) |
Dec 28, 2011 | 11.49 | 11.54 | 11.11 | 11.15 | 86,496 | -0.38(-3.30%) |
Dec 27, 2011 | 11.27 | 11.61 | 11.22 | 11.54 | 57,934 | +0.17(+1.50%) |
Dec 23, 2011 | 11.49 | 11.53 | 11.30 | 11.37 | 88,432 | +0.05(+0.40%) |
Dec 21, 2011 | 11.24 | 11.36 | 10.95 | 11.32 | 114,458 | +0.06(+0.53%) |
Dec 20, 2011 | 10.98 | 11.36 | 10.98 | 11.26 | 272,192 | +0.60(+5.65%) |
Dec 19, 2011 | 11.08 | 11.25 | 10.62 | 10.66 | 168,750 | -0.30(-2.75%) |
Dec 16, 2011 | 10.92 | 11.24 | 10.74 | 10.96 | 382,488 | +0.18(+1.68%) |
Dec 15, 2011 | 10.79 | 10.87 | 10.65 | 10.78 | 148,763 | +0.21(+1.99%) |
Dec 14, 2011 | 10.57 | 10.83 | 10.50 | 10.57 | 163,269 | -0.14(-1.34%) |
Dec 13, 2011 | 10.86 | 10.96 | 10.63 | 10.71 | 227,931 | -0.00(-0.05%) |
Dec 12, 2011 | 10.65 | 10.75 | 10.50 | 10.72 | 154,724 | -0.15(-1.38%) |
Dec 09, 2011 | 10.43 | 10.94 | 10.35 | 10.87 | 172,438 | +0.50(+4.78%) |
Dec 08, 2011 | 10.59 | 10.79 | 10.32 | 10.37 | 203,359 | -0.39(-3.63%) |
Dec 07, 2011 | 10.66 | 10.79 | 10.32 | 10.76 | 127,343 | -0.02(-0.19%) |
Dec 06, 2011 | 10.84 | 10.90 | 10.65 | 10.78 | 127,247 | -0.03(-0.23%) |
Dec 05, 2011 | 10.75 | 10.92 | 10.53 | 10.81 | 171,553 | +0.30(+2.86%) |
Dec 02, 2011 | 10.86 | 10.86 | 10.38 | 10.51 | 250,017 | -0.14(-1.32%) |